ATC Energies System Limited (NSE:ATCENERGY)
India · Delayed Price · Currency is INR 22.00
+0.10 (0.46%)
At close: Jul 31, 2026
ATC Energies System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 22.25 | 22.25 | 21.90 | 22.00 | 22.00 | 0.46% | 7,200 |
| Jul 30, 2026 | 21.00 | 22.85 | 20.95 | 21.90 | 21.90 | 0.23% | 12,000 |
| Jul 29, 2026 | 22.25 | 22.45 | 21.30 | 21.85 | 21.85 | -1.80% | 6,000 |
| Jul 28, 2026 | 21.90 | 22.25 | 20.30 | 22.25 | 22.25 | 4.95% | 21,600 |
| Jul 27, 2026 | 21.70 | 21.95 | 20.85 | 21.20 | 21.20 | -2.53% | 24,000 |
| Jul 24, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.81% | 4,800 |
| Jul 23, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.99% | 4,800 |
| Jul 22, 2026 | 22.60 | 22.65 | 22.60 | 22.60 | 22.60 | -1.95% | 3,600 |
| Jul 20, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.91% | 1,200 |
| Jul 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% | 1,200 |
| Jul 15, 2026 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | 1.52% | 4,800 |
| Jul 14, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 1,200 |
| Jul 13, 2026 | 23.50 | 23.90 | 23.05 | 23.05 | 23.05 | -1.91% | 6,000 |
| Jul 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 4,800 |
| Jul 9, 2026 | 23.05 | 23.50 | 23.05 | 23.50 | 23.50 | - | 7,200 |
| Jul 7, 2026 | 23.45 | 23.50 | 23.45 | 23.50 | 23.50 | -1.67% | 9,600 |
| Jul 6, 2026 | 23.95 | 23.95 | 23.90 | 23.90 | 23.90 | -1.85% | 3,600 |
| Jul 3, 2026 | 24.80 | 24.80 | 24.35 | 24.35 | 24.35 | -1.81% | 4,800 |
| Jul 2, 2026 | 24.05 | 24.80 | 24.05 | 24.80 | 24.80 | 1.22% | 2,400 |
| Jun 30, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 1.03% | 4,800 |
| Jun 29, 2026 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | -1.42% | 10,800 |
| Jun 25, 2026 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 0.41% | 4,800 |
| Jun 24, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 8,400 |
| Jun 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 2,400 |
| Jun 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | 2,400 |
| Jun 19, 2026 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | -1.89% | 7,200 |
| Jun 18, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 1,200 |
| Jun 17, 2026 | 26.75 | 27.00 | 26.75 | 27.00 | 27.00 | -0.92% | 7,200 |
| Jun 16, 2026 | 26.50 | 27.30 | 26.50 | 27.25 | 27.25 | 4.81% | 19,200 |
| Jun 15, 2026 | 24.90 | 26.00 | 24.90 | 26.00 | 26.00 | 4.84% | 12,000 |
| Jun 12, 2026 | 24.80 | 24.80 | 24.75 | 24.80 | 24.80 | 4.86% | 12,000 |
| Jun 11, 2026 | 24.60 | 24.60 | 23.65 | 23.65 | 23.65 | -3.86% | 19,200 |
| Jun 10, 2026 | 24.60 | 24.60 | 23.25 | 24.60 | 24.60 | 4.90% | 10,800 |
| Jun 9, 2026 | 23.35 | 23.45 | 23.35 | 23.45 | 23.45 | 4.69% | 6,000 |
| Jun 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.68% | 1,200 |
| Jun 5, 2026 | 24.20 | 24.20 | 23.50 | 23.50 | 23.50 | 1.95% | 12,000 |
| Jun 4, 2026 | 22.20 | 24.25 | 22.20 | 23.05 | 23.05 | -0.22% | 31,200 |
| Jun 3, 2026 | 25.25 | 25.35 | 22.95 | 23.10 | 23.10 | -4.35% | 58,800 |
| Jun 2, 2026 | 23.25 | 24.15 | 23.00 | 24.15 | 24.15 | - | 20,400 |
| Jun 1, 2026 | 25.95 | 25.95 | 24.15 | 24.15 | 24.15 | -4.92% | 32,400 |
| May 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.87% | 19,200 |
| May 27, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -4.98% | 13,200 |
| May 26, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -4.91% | 12,000 |
| May 25, 2026 | 28.30 | 30.80 | 28.30 | 29.55 | 29.55 | 0.68% | 19,200 |
| May 22, 2026 | 27.90 | 29.35 | 27.75 | 29.35 | 29.35 | 0.51% | 19,200 |
| May 21, 2026 | 30.00 | 30.45 | 28.25 | 29.20 | 29.20 | -1.68% | 31,200 |
| May 20, 2026 | 31.00 | 31.00 | 29.40 | 29.70 | 29.70 | -3.88% | 21,600 |
| May 19, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.49% | 1,200 |
| May 18, 2026 | 29.95 | 30.75 | 29.50 | 30.75 | 30.75 | 3.54% | 14,400 |
| May 15, 2026 | 30.00 | 30.00 | 28.75 | 29.70 | 29.70 | 0.68% | 19,200 |